Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 7.38
+0.03 (0.41%)
At close: Jan 9, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 0.41% | 2,512 |
| Jan 8, 2026 | 7.44 | 7.89 | 7.00 | 7.35 | 7.35 | 2.65% | 5,749 |
| Jan 7, 2026 | 7.12 | 7.45 | 7.12 | 7.16 | 7.16 | -4.66% | 4,730 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.00 | 7.51 | 7.51 | -3.22% | 7,896 |
| Jan 5, 2026 | 7.20 | 8.10 | 7.20 | 7.76 | 7.76 | 9.30% | 129,179 |
| Jan 2, 2026 | 7.25 | 7.68 | 6.60 | 7.10 | 7.10 | -1.53% | 4,085 |
| Jan 1, 2026 | 7.03 | 7.50 | 6.90 | 7.21 | 7.21 | -0.69% | 33,906 |
| Dec 31, 2025 | 6.85 | 7.50 | 6.80 | 7.26 | 7.26 | 0.14% | 13,368 |
| Dec 30, 2025 | 7.08 | 7.49 | 6.82 | 7.25 | 7.25 | 0.28% | 35,497 |
| Dec 29, 2025 | 6.80 | 7.25 | 6.80 | 7.23 | 7.23 | -1.09% | 8,510 |
| Dec 26, 2025 | 7.70 | 7.70 | 6.50 | 7.31 | 7.31 | 2.38% | 7,901 |
| Dec 24, 2025 | 7.55 | 7.55 | 6.61 | 7.14 | 7.14 | -2.72% | 15,208 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.02 | 7.34 | 7.34 | -0.41% | 3,206 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.01 | 7.37 | 7.37 | 0.68% | 30,991 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.10 | 7.32 | 7.32 | -2.40% | 21,274 |
| Dec 18, 2025 | 7.70 | 7.80 | 7.20 | 7.50 | 7.50 | -0.53% | 40,428 |
| Dec 17, 2025 | 7.98 | 8.45 | 7.12 | 7.54 | 7.54 | -2.20% | 337,683 |
| Dec 16, 2025 | 6.71 | 7.71 | 6.45 | 7.71 | 7.71 | 14.90% | 686,649 |
| Dec 15, 2025 | 6.90 | 7.10 | 6.25 | 6.71 | 6.71 | -5.36% | 24,963 |
| Dec 12, 2025 | 6.81 | 7.20 | 6.81 | 7.09 | 7.09 | 2.01% | 18,100 |
| Dec 11, 2025 | 6.90 | 7.71 | 6.80 | 6.95 | 6.95 | 3.58% | 493,082 |
| Dec 10, 2025 | 6.84 | 6.84 | 5.90 | 6.71 | 6.71 | 5.17% | 326,726 |
| Dec 9, 2025 | 5.60 | 6.96 | 5.60 | 6.38 | 6.38 | 7.05% | 572,146 |
| Dec 8, 2025 | 6.30 | 6.30 | 5.61 | 5.96 | 5.96 | -2.13% | 43,972 |
| Dec 5, 2025 | 6.89 | 6.89 | 5.79 | 6.09 | 6.09 | -10.31% | 630,880 |
| Dec 4, 2025 | 5.66 | 7.20 | 5.20 | 6.79 | 6.79 | 9.52% | 352,209 |
| Dec 3, 2025 | 6.05 | 6.61 | 5.61 | 6.20 | 6.20 | 3.16% | 203,317 |
| Dec 2, 2025 | 5.58 | 6.13 | 5.58 | 6.01 | 6.01 | -6.39% | 2,030 |
| Dec 1, 2025 | 5.66 | 6.54 | 5.66 | 6.42 | 6.42 | 2.72% | 4,255 |
| Nov 28, 2025 | 6.64 | 6.64 | 6.00 | 6.25 | 6.25 | 3.48% | 19,229 |
| Nov 27, 2025 | 6.49 | 6.80 | 6.00 | 6.04 | 6.04 | 0.83% | 22,001 |
| Nov 26, 2025 | 6.01 | 6.36 | 5.53 | 5.99 | 5.99 | -6.26% | 1,230 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.39 | - | 453 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.15 | 6.39 | 6.39 | 2.57% | 1,201 |
| Nov 20, 2025 | 6.01 | 6.38 | 5.90 | 6.23 | 6.23 | 1.80% | 3,101 |
| Nov 19, 2025 | 6.50 | 6.50 | 5.95 | 6.12 | 6.12 | -0.33% | 4,698 |
| Nov 18, 2025 | 6.33 | 6.63 | 5.50 | 6.14 | 6.14 | -2.85% | 12,899 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.30 | 6.32 | 6.32 | -4.24% | 1,214 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 17 |
| Nov 13, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - | 1,000 |
| Nov 12, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.75% | 522 |
| Nov 11, 2025 | 6.74 | 6.74 | 6.15 | 6.65 | 6.65 | 1.68% | 1,756 |
| Nov 10, 2025 | 6.01 | 6.79 | 6.01 | 6.54 | 6.54 | 1.87% | 2,126 |
| Nov 7, 2025 | 6.19 | 6.50 | 6.15 | 6.42 | 6.42 | 1.90% | 1,560 |
| Nov 6, 2025 | 6.54 | 6.54 | 6.34 | 6.30 | 6.30 | - | 15 |
| Nov 5, 2025 | 6.69 | 6.69 | 5.80 | 6.30 | 6.30 | -5.97% | 4,654 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.01 | 6.70 | 6.70 | 1.06% | 2,936 |
| Nov 3, 2025 | 6.69 | 6.69 | 6.69 | 6.63 | 6.63 | - | 1 |
| Oct 31, 2025 | 6.00 | 6.75 | 6.00 | 6.63 | 6.63 | -1.19% | 15,965 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.71 | 6.71 | - | 24 |